Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 85.33 | 85.48 | 85.31 | 85.48 | 3,419 | -0.08(-0.09%) |
Aug 30, 2007 | 85.52 | 85.70 | 85.48 | 85.55 | 17,217 | +0.18(+0.21%) |
Aug 29, 2007 | 85.48 | 85.53 | 85.32 | 85.37 | 8,254 | -0.12(-0.14%) |
Aug 28, 2007 | 85.20 | 85.49 | 85.20 | 85.49 | 3,301 | +0.35(+0.41%) |
Aug 27, 2007 | 85.01 | 85.14 | 85.01 | 85.14 | 10,613 | +0.20(+0.23%) |
Aug 24, 2007 | 85.02 | 85.05 | 84.72 | 84.95 | 5,542 | -0.11(-0.13%) |
Aug 23, 2007 | 85.05 | 85.17 | 85.05 | 85.06 | 5,188 | -0.15(-0.18%) |
Aug 22, 2007 | 85.04 | 85.21 | 85.04 | 85.21 | 5,306 | -0.05(-0.06%) |
Aug 21, 2007 | 85.34 | 85.34 | 85.26 | 85.26 | 2,830 | +0.13(+0.15%) |
Aug 20, 2007 | 85.02 | 85.20 | 85.02 | 85.14 | 9,198 | +0.04(+0.05%) |
Aug 17, 2007 | 84.92 | 85.12 | 84.92 | 85.09 | 53,657 | +0.09(+0.11%) |
Aug 16, 2007 | 84.81 | 85.22 | 84.81 | 85.00 | 2,122 | +0.29(+0.34%) |
Aug 15, 2007 | 84.75 | 84.78 | 84.70 | 84.71 | 1,415 | +0.06(+0.07%) |
Aug 14, 2007 | 84.84 | 84.84 | 84.65 | 84.65 | 471 | +0.19(+0.22%) |
Aug 13, 2007 | 84.36 | 84.52 | 84.36 | 84.47 | 6,250 | +0.13(+0.15%) |
Aug 10, 2007 | 84.55 | 84.60 | 84.13 | 84.34 | 2,004 | -0.03(-0.04%) |
Aug 09, 2007 | 84.47 | 84.50 | 84.37 | 84.37 | 9,905 | +0.09(+0.11%) |
Aug 08, 2007 | 84.31 | 84.31 | 84.11 | 84.28 | 5,896 | -0.15(-0.18%) |
Aug 07, 2007 | 84.42 | 84.53 | 84.30 | 84.43 | 2,948 | -0.08(-0.10%) |
Aug 06, 2007 | 84.69 | 84.69 | 84.51 | 84.52 | 5,778 | -0.14(-0.17%) |
Aug 03, 2007 | 84.64 | 84.66 | 84.36 | 84.66 | 121,584 | +0.31(+0.36%) |
Aug 02, 2007 | 84.34 | 84.36 | 84.30 | 84.36 | 4,009 | +0.06(+0.07%) |
Aug 01, 2007 | 84.37 | 84.37 | 84.30 | 84.30 | 943 | -0.44(-0.52%) |
Jul 31, 2007 | 84.57 | 84.75 | 84.57 | 84.74 | 4,009 | +0.07(+0.08%) |
Jul 30, 2007 | 84.76 | 84.81 | 84.66 | 84.67 | 5,070 | -0.08(-0.10%) |
Jul 27, 2007 | 84.71 | 84.87 | 84.64 | 84.75 | 7,783 | -0.03(-0.04%) |
Jul 26, 2007 | 84.64 | 84.80 | 84.61 | 84.79 | 9,316 | +0.37(+0.44%) |
Jul 25, 2007 | 84.38 | 84.44 | 84.37 | 84.42 | 6,839 | +0.00(+0.00%) |
Jul 24, 2007 | 84.37 | 84.42 | 84.32 | 84.42 | 5,778 | +0.13(+0.15%) |
Jul 23, 2007 | 84.23 | 84.32 | 84.22 | 84.29 | 14,269 | -0.02(-0.02%) |
Jul 20, 2007 | 84.20 | 84.37 | 84.20 | 84.31 | 17,099 | +0.24(+0.28%) |
Jul 19, 2007 | 84.04 | 84.08 | 84.04 | 84.07 | 8,844 | +0.00(+0.00%) |
Jul 18, 2007 | 84.01 | 84.19 | 83.96 | 84.07 | 9,788 | +0.15(+0.18%) |
Jul 17, 2007 | 83.93 | 83.93 | 83.81 | 83.92 | 50,355 | -0.12(-0.14%) |
Jul 16, 2007 | 83.85 | 84.03 | 83.85 | 84.03 | 7,665 | +0.20(+0.24%) |
Jul 13, 2007 | 83.87 | 83.88 | 83.83 | 83.83 | 6,839 | +0.10(+0.12%) |
Jul 12, 2007 | 83.81 | 83.84 | 83.73 | 83.73 | 10,849 | -0.14(-0.17%) |
Jul 11, 2007 | 84.03 | 84.03 | 83.87 | 83.87 | 5,306 | -0.14(-0.17%) |
Jul 10, 2007 | 83.87 | 84.02 | 83.87 | 84.02 | 2,358 | +0.33(+0.40%) |
Jul 09, 2007 | 83.66 | 83.69 | 83.65 | 83.69 | 163,330 | +0.12(+0.14%) |
Jul 06, 2007 | 83.59 | 83.59 | 83.51 | 83.57 | 55,662 | -0.09(-0.11%) |
Jul 05, 2007 | 83.79 | 83.80 | 83.66 | 83.66 | 11,439 | -0.33(-0.39%) |
Jul 03, 2007 | 84.00 | 84.00 | 83.93 | 83.99 | 12,500 | +0.05(+0.06%) |
Jul 02, 2007 | 83.91 | 83.94 | 83.85 | 83.94 | 4,835 | -0.24(-0.28%) |
Jun 29, 2007 | 84.09 | 84.19 | 84.04 | 84.18 | 9,670 | +0.16(+0.19%) |
Jun 28, 2007 | 84.05 | 84.11 | 84.02 | 84.02 | 3,655 | -0.12(-0.14%) |
Jun 27, 2007 | 84.22 | 84.25 | 84.14 | 84.14 | 13,325 | +0.08(+0.10%) |
Jun 26, 2007 | 84.03 | 84.05 | 84.03 | 84.05 | 2,594 | -0.05(-0.06%) |
Jun 25, 2007 | 84.13 | 84.13 | 84.03 | 84.10 | 11,085 | +0.16(+0.19%) |
Jun 22, 2007 | 83.75 | 83.94 | 83.75 | 83.94 | 3,066 | +0.09(+0.11%) |
Jun 21, 2007 | 83.88 | 83.88 | 83.85 | 83.85 | 471 | -0.00(-0.00%) |
Jun 20, 2007 | 83.91 | 83.91 | 83.81 | 83.86 | 943 | -0.19(-0.22%) |
Jun 19, 2007 | 83.90 | 84.04 | 83.89 | 84.04 | 19,222 | +0.31(+0.37%) |
Jun 18, 2007 | 83.65 | 83.78 | 83.65 | 83.73 | 4,009 | -0.01(-0.01%) |
Jun 15, 2007 | 83.59 | 83.74 | 83.59 | 83.74 | 8,372 | +0.24(+0.28%) |
Jun 14, 2007 | 83.50 | 83.52 | 83.50 | 83.50 | 2,122 | -0.03(-0.03%) |
Jun 13, 2007 | 83.41 | 83.53 | 83.41 | 83.53 | 3,184 | +0.13(+0.15%) |
Jun 12, 2007 | 83.52 | 83.57 | 83.40 | 83.40 | 9,080 | -0.35(-0.42%) |
Jun 11, 2007 | 83.69 | 83.75 | 83.69 | 83.75 | 2,004 | +0.03(+0.03%) |
Jun 08, 2007 | 83.64 | 83.73 | 83.62 | 83.72 | 6,839 | +0.02(+0.02%) |
Jun 07, 2007 | 83.89 | 83.90 | 83.68 | 83.70 | 6,721 | -0.36(-0.43%) |
Jun 06, 2007 | 84.01 | 84.12 | 84.01 | 84.07 | 5,542 | +0.07(+0.09%) |
Jun 05, 2007 | 84.08 | 84.08 | 83.94 | 83.99 | 9,434 | -0.13(-0.15%) |
Jun 04, 2007 | 83.46 | 84.13 | 83.46 | 84.12 | 10,377 | +0.08(+0.10%) |
Jun 01, 2007 | 84.13 | 84.15 | 84.03 | 84.03 | 20,047 | -0.50(-0.59%) |
May 31, 2007 | 84.64 | 84.64 | 84.51 | 84.53 | 1,650 | -0.08(-0.10%) |
May 30, 2007 | 84.69 | 84.71 | 84.60 | 84.62 | 5,070 | +0.03(+0.03%) |
May 29, 2007 | 84.59 | 84.64 | 84.59 | 84.59 | 6,603 | +0.00(+0.00%) |
May 25, 2007 | 84.68 | 84.71 | 84.59 | 84.59 | 11,085 | -0.08(-0.09%) |
May 24, 2007 | 84.70 | 84.70 | 84.61 | 84.67 | 1,650 | -0.01(-0.01%) |
May 23, 2007 | 84.73 | 84.76 | 84.68 | 84.68 | 2,594 | -0.03(-0.03%) |
May 22, 2007 | 84.82 | 84.82 | 84.70 | 84.70 | 8,372 | -0.11(-0.13%) |
May 21, 2007 | 84.74 | 84.81 | 84.74 | 84.81 | 825 | +0.06(+0.07%) |
May 18, 2007 | 84.85 | 84.86 | 84.74 | 84.75 | 2,122 | -0.14(-0.16%) |
May 17, 2007 | 84.94 | 84.97 | 84.88 | 84.89 | 1,768 | -0.17(-0.20%) |
May 16, 2007 | 85.03 | 85.07 | 85.03 | 85.06 | 18,514 | +0.06(+0.07%) |
May 15, 2007 | 85.07 | 85.07 | 85.00 | 85.00 | 2,712 | -0.02(-0.02%) |
May 14, 2007 | 85.07 | 85.07 | 85.02 | 85.02 | 2,594 | -0.03(-0.04%) |
May 11, 2007 | 85.24 | 85.26 | 85.05 | 85.05 | 2,830 | -0.09(-0.11%) |
May 10, 2007 | 85.09 | 85.14 | 85.07 | 85.14 | 4,009 | +0.10(+0.12%) |
May 09, 2007 | 85.15 | 85.16 | 85.04 | 85.04 | 5,542 | -0.13(-0.15%) |
May 08, 2007 | 85.20 | 85.20 | 85.12 | 85.17 | 127,008 | +0.06(+0.07%) |
May 07, 2007 | 85.13 | 85.13 | 85.11 | 85.11 | 1,061 | +0.01(+0.01%) |
May 04, 2007 | 85.11 | 85.12 | 85.10 | 85.10 | 2,594 | +0.10(+0.12%) |
May 03, 2007 | 84.98 | 85.00 | 84.96 | 85.00 | 471 | -0.10(-0.12%) |
May 02, 2007 | 85.09 | 85.10 | 85.08 | 85.10 | 1,297 | +0.00(+0.00%) |
May 01, 2007 | 85.20 | 85.20 | 84.98 | 85.10 | 6,368 | -0.36(-0.42%) |
Apr 30, 2007 | 85.37 | 85.46 | 85.37 | 85.46 | 1,061 | +0.22(+0.26%) |
Apr 27, 2007 | 85.29 | 85.29 | 85.24 | 85.24 | 3,301 | -0.03(-0.03%) |
Apr 26, 2007 | 85.35 | 85.35 | 85.26 | 85.26 | 7,547 | -0.10(-0.12%) |
Apr 25, 2007 | 85.33 | 85.42 | 85.33 | 85.37 | 2,358 | -0.03(-0.04%) |
Apr 24, 2007 | 85.32 | 85.45 | 85.32 | 85.40 | 1,533 | +0.10(+0.12%) |
Apr 23, 2007 | 85.31 | 85.39 | 85.29 | 85.30 | 24,293 | +0.07(+0.08%) |
Apr 20, 2007 | 85.22 | 85.23 | 85.16 | 85.23 | 707 | -0.02(-0.02%) |
Apr 19, 2007 | 85.32 | 85.32 | 85.23 | 85.25 | 5,070 | -0.02(-0.02%) |
Apr 18, 2007 | 85.24 | 85.27 | 85.24 | 85.26 | 2,712 | +0.16(+0.19%) |
Apr 17, 2007 | 85.01 | 85.12 | 85.01 | 85.10 | 8,137 | +0.15(+0.18%) |
Apr 16, 2007 | 84.89 | 84.95 | 84.89 | 84.95 | 471 | +0.08(+0.10%) |
Apr 13, 2007 | 84.95 | 84.96 | 84.86 | 84.86 | 4,363 | -0.07(-0.08%) |
Apr 12, 2007 | 84.98 | 84.98 | 84.93 | 84.93 | 10,141 | -0.04(-0.05%) |
Apr 11, 2007 | 85.00 | 85.04 | 84.98 | 84.98 | 14,033 | +0.02(+0.02%) |
Apr 10, 2007 | 84.93 | 84.96 | 84.93 | 84.96 | 138,448 | +0.14(+0.17%) |
Apr 09, 2007 | 84.83 | 84.83 | 84.76 | 84.81 | 9,670 | -0.21(-0.25%) |
Apr 05, 2007 | 85.17 | 85.19 | 85.03 | 85.03 | 12,500 | -0.14(-0.16%) |
Apr 04, 2007 | 85.16 | 85.22 | 85.16 | 85.16 | 6,014 | +0.03(+0.03%) |
Apr 03, 2007 | 85.13 | 85.14 | 85.10 | 85.14 | 8,726 | -0.09(-0.11%) |
Apr 02, 2007 | 85.07 | 85.23 | 85.04 | 85.23 | 85,733 | -0.14(-0.17%) |
Mar 30, 2007 | 85.37 | 85.48 | 85.37 | 85.37 | 8,019 | -0.07(-0.08%) |
Mar 29, 2007 | 85.44 | 85.48 | 85.42 | 85.44 | 12,500 | -0.04(-0.04%) |
Mar 28, 2007 | 85.59 | 85.63 | 85.48 | 85.48 | 3,184 | +0.05(+0.05%) |
Mar 27, 2007 | 85.46 | 85.48 | 85.41 | 85.43 | 92,220 | -0.08(-0.09%) |
Mar 26, 2007 | 85.37 | 85.58 | 85.37 | 85.51 | 9,198 | +0.07(+0.08%) |
Mar 23, 2007 | 85.44 | 85.45 | 85.42 | 85.44 | 9,434 | -0.03(-0.03%) |
Mar 22, 2007 | 85.55 | 85.55 | 85.45 | 85.47 | 7,783 | -0.16(-0.19%) |
Mar 21, 2007 | 85.43 | 85.63 | 85.40 | 85.63 | 2,594 | +0.13(+0.15%) |
Mar 20, 2007 | 85.50 | 85.50 | 85.48 | 85.50 | 8,962 | +0.11(+0.13%) |
Mar 19, 2007 | 85.37 | 85.39 | 85.37 | 85.39 | 1,297 | -0.10(-0.12%) |
Mar 16, 2007 | 85.42 | 85.54 | 85.42 | 85.49 | 13,090 | -0.02(-0.02%) |
Mar 15, 2007 | 85.51 | 85.52 | 85.46 | 85.51 | 8,019 | -0.03(-0.04%) |
Mar 14, 2007 | 85.56 | 85.69 | 85.54 | 85.54 | 2,122 | -0.07(-0.08%) |
Mar 13, 2007 | 85.50 | 85.61 | 85.48 | 85.61 | 471 | +0.24(+0.28%) |
Mar 12, 2007 | 85.35 | 85.37 | 85.33 | 85.37 | 1,297 | +0.13(+0.15%) |
Mar 09, 2007 | 85.23 | 85.25 | 85.20 | 85.25 | 1,533 | -0.22(-0.26%) |
Mar 08, 2007 | 85.47 | 85.47 | 85.47 | 85.47 | 117 | -0.05(-0.06%) |
Mar 07, 2007 | 85.42 | 85.52 | 85.42 | 85.52 | 4,952 | +0.15(+0.18%) |
Mar 06, 2007 | 85.35 | 85.41 | 85.35 | 85.37 | 2,476 | -0.08(-0.09%) |
Mar 05, 2007 | 85.53 | 85.54 | 85.44 | 85.44 | 1,886 | +0.05(+0.06%) |
Mar 02, 2007 | 84.98 | 85.42 | 84.98 | 85.39 | 6,721 | +0.07(+0.08%) |
Mar 01, 2007 | 85.37 | 85.37 | 85.26 | 85.32 | 2,358 | -0.32(-0.38%) |
Feb 28, 2007 | 85.61 | 85.65 | 85.61 | 85.65 | 1,415 | -0.26(-0.31%) |
Feb 27, 2007 | 85.51 | 85.99 | 85.43 | 85.91 | 10,613 | +0.53(+0.62%) |
Feb 26, 2007 | 85.34 | 85.38 | 85.34 | 85.38 | 2,004 | +0.18(+0.21%) |
Feb 23, 2007 | 85.14 | 85.24 | 85.14 | 85.20 | 127,244 | +0.14(+0.17%) |
Feb 22, 2007 | 85.09 | 85.12 | 85.03 | 85.06 | 17,571 | -0.16(-0.19%) |
Feb 21, 2007 | 85.09 | 85.22 | 85.01 | 85.22 | 21,462 | +0.05(+0.06%) |
Feb 20, 2007 | 85.09 | 85.17 | 85.07 | 85.17 | 7,783 | +0.04(+0.05%) |
Feb 16, 2007 | 85.12 | 85.14 | 85.11 | 85.13 | 7,665 | +0.08(+0.10%) |
Feb 15, 2007 | 85.05 | 85.09 | 85.04 | 85.04 | 13,561 | +0.08(+0.10%) |
Feb 14, 2007 | 84.90 | 84.98 | 84.90 | 84.96 | 7,783 | +0.31(+0.36%) |
Feb 13, 2007 | 84.65 | 84.69 | 84.65 | 84.65 | 707 | +0.01(+0.01%) |
Feb 12, 2007 | 84.74 | 84.74 | 84.64 | 84.64 | 4,835 | -0.09(-0.11%) |
Feb 09, 2007 | 84.72 | 84.74 | 84.70 | 84.74 | 8,844 | -0.12(-0.14%) |
Feb 08, 2007 | 84.86 | 84.86 | 84.84 | 84.86 | 825 | +0.03(+0.04%) |
Feb 07, 2007 | 84.79 | 84.84 | 84.75 | 84.82 | 2,358 | +0.08(+0.10%) |
Feb 06, 2007 | 84.54 | 84.75 | 84.54 | 84.74 | 44,812 | +0.18(+0.21%) |
Feb 05, 2007 | 84.53 | 84.57 | 84.52 | 84.56 | 120,169 | +0.04(+0.05%) |
Feb 02, 2007 | 84.50 | 84.52 | 84.49 | 84.52 | 9,670 | +0.04(+0.05%) |
Feb 01, 2007 | 84.56 | 84.56 | 84.43 | 84.47 | 41,039 | -0.23(-0.27%) |
Jan 31, 2007 | 84.59 | 84.70 | 84.58 | 84.70 | 31,958 | +0.20(+0.24%) |
Jan 30, 2007 | 84.52 | 84.52 | 84.50 | 84.50 | 4,363 | +0.07(+0.08%) |
Jan 29, 2007 | 84.47 | 84.47 | 84.43 | 84.43 | 4,952 | -0.05(-0.06%) |
Jan 26, 2007 | 84.47 | 84.48 | 84.47 | 84.48 | 8,372 | -0.05(-0.06%) |
Jan 25, 2007 | 84.69 | 84.69 | 84.53 | 84.53 | 13,561 | -0.14(-0.16%) |
Jan 24, 2007 | 84.64 | 84.67 | 84.64 | 84.67 | 10,259 | +0.04(+0.05%) |
Jan 23, 2007 | 84.72 | 84.72 | 84.63 | 84.63 | 3,891 | -0.09(-0.11%) |
Jan 22, 2007 | 84.72 | 84.72 | 84.72 | 84.72 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 84.71 | 84.72 | 84.71 | 84.72 | 235 | +0.05(+0.06%) |
Jan 18, 2007 | 84.67 | 84.67 | 84.67 | 84.67 | 4,717 | +0.03(+0.03%) |
Jan 17, 2007 | 84.75 | 84.75 | 84.64 | 84.64 | 943 | -0.09(-0.11%) |
Jan 16, 2007 | 84.68 | 84.74 | 84.68 | 84.74 | 2,594 | +0.02(+0.02%) |
Jan 12, 2007 | 84.66 | 84.72 | 84.66 | 84.72 | 2,476 | -0.08(-0.09%) |